eMark Historical Data

DEM Page 29
Download
Date Close Price change Market cap Trading volume
Dec 13, 2018 $ 0.00407
-15.81%
$ 170,936 $ 360
Dec 12, 2018 $ 0.00484
+22.96%
$ 203,186 $ 1,059
Dec 11, 2018 $ 0.00393
-8.04%
$ 165,257 $ 369
Dec 10, 2018 $ 0.00428
+13.69%
$ 179,681 $ 713
Dec 9, 2018 $ 0.00377
+4.06%
$ 158,328 $ 168
Dec 8, 2018 $ 0.00362
+3.21%
$ 152,133 $ 188
Dec 7, 2018 $ 0.00351
-7.02%
$ 147,506 $ 283
Dec 6, 2018 $ 0.00378
-15.97%
$ 158,823 $ 183
Dec 5, 2018 $ 0.0045
-9.88%
$ 188,978 $ 283
Dec 4, 2018 $ 0.005
-0.55%
$ 209,836 $ 344
Dec 3, 2018 $ 0.00502
-12.80%
$ 210,992 $ 249
Dec 2, 2018 $ 0.00574
+2.20%
$ 240,932 $ 412
Dec 1, 2018 $ 0.00561
+13.70%
$ 235,612 $ 341
Nov 30, 2018 $ 0.00494
-13.78%
$ 207,365 $ 714
Nov 29, 2018 $ 0.00603
+0.00%
$ 253,455 $ 4,089
Nov 28, 2018 $ 0.00658
+0.00%
$ 276,532 $ 3,750
Nov 27, 2018 $ 0.008
+0.00%
$ 336,087 $ 3,926
Nov 26, 2018 $ 0.00784
+0.00%
$ 329,413 $ 3,820
Nov 25, 2018 $ 0.00947
+0.00%
$ 397,742 $ 4,292
Nov 24, 2018 $ 0.0126
+0.00%
$ 527,863 $ 4,307
Nov 23, 2018 $ 0.0105
+0.00%
$ 441,945 $ 4,525
Nov 22, 2018 $ 0.0085
+0.00%
$ 357,152 $ 4,500
Nov 21, 2018 $ 0.011
+0.00%
$ 459,899 $ 4,634
Nov 20, 2018 $ 0.0102
+0.00%
$ 428,837 $ 5,282
Nov 19, 2018 $ 0.015
+0.00%
$ 631,560 $ 5,598
Nov 18, 2018 $ 0.0168
+0.00%
$ 705,236 $ 5,553
Nov 17, 2018 $ 0.0161
+0.00%
$ 675,866 $ 5,591
Nov 16, 2018 $ 0.0149
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0169
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0219
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0249
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0212
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0177
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0151
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.00653
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.00506
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.00524
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.00526
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0052
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.00474
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0048
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.00489
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.00479
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.00484
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.00503
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.00528
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.00543
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.00541
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.00458
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.00404
+0.00%
$ -- $ 6,497